Spot 479.06
· 152 contratti su 4 scadenze
· fonte ibkr
· catturata 19/08 00:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 42.40 | 46.10 | 44.25 | +1.00 | 37.1% | 435 | 37.1% | -0.00 | — | — | 5.00 | — |
| — | 37.50 | 41.20 | 39.35 | +1.00 | 35.3% | 440 | 35.3% | -0.00 | — | — | 2.00 | — |
| — | 32.60 | 36.10 | 34.35 | +0.99 | 33.6% | 445 | 33.6% | -0.01 | — | — | 5.00 | — |
| — | 27.60 | 31.30 | 29.45 | +0.99 | 32.0% | 450 | 32.0% | -0.01 | 0.72 | 0.05 | 1.40 | — |
| — | 22.70 | 26.30 | 24.50 | +0.97 | 30.5% | 455 | 30.5% | -0.03 | 0.88 | 0.15 | 1.60 | — |
| — | 18.00 | 21.60 | 19.80 | +0.94 | 29.0% | 460 | 29.0% | -0.06 | 1.05 | 0.15 | 1.95 | — |
| — | 13.20 | 17.00 | 15.10 | +0.89 | 27.7% | 465 | 27.7% | -0.11 | 1.48 | 0.20 | 2.75 | — |
| — | 8.80 | 12.70 | 10.75 | +0.79 | 26.6% | 470 | 26.6% | -0.21 | 2.05 | 0.60 | 3.50 | — |
| — | 6.00 | 7.80 | 6.90 | +0.65 | 25.7% | 475 | 25.7% | -0.36 | 3.25 | 1.50 | 5.00 | — |
| — | 1.65 | 6.10 | 3.88 | +0.47 | 25.3% | 480 | 25.3% | -0.54 | 4.88 | 2.95 | 6.80 | — |
| — | 0.40 | 4.40 | 2.40 | +0.30 | 25.3% | 485 | 25.3% | -0.71 | 7.35 | 5.50 | 9.20 | — |
| — | 0.10 | 3.50 | 1.80 | +0.17 | 25.8% | 490 | 25.8% | -0.83 | 11.70 | 9.80 | 13.60 | — |
| — | 0.15 | 2.20 | 1.18 | +0.09 | 26.5% | 495 | 26.5% | -0.92 | 16.30 | 14.50 | 18.10 | — |
| — | 0.15 | 0.50 | 0.33 | +0.04 | 27.3% | 500 | 27.3% | -0.96 | 21.40 | 19.90 | 22.90 | — |
| — | 0.05 | 2.60 | 1.32 | +0.02 | 28.3% | 505 | 28.3% | -0.99 | 26.15 | 24.30 | 28.00 | — |
| — | — | 5.00 | — | +0.01 | 29.3% | 510 | 29.3% | -1.00 | 31.10 | 29.30 | 32.90 | — |
| — | — | 1.10 | — | +0.00 | 30.4% | 515 | 30.4% | -1.00 | 36.15 | 34.30 | 38.00 | — |
| — | — | 0.05 | — | +0.00 | 31.6% | 520 | 31.6% | -1.00 | 41.15 | 39.30 | 43.00 | — |
| — | — | 1.00 | — | +0.00 | 32.8% | 525 | 32.8% | -1.00 | 46.10 | 44.30 | 47.90 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.